Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.90 | 26.90 | 26.48 | 26.70 | 10,151 | -0.10(-0.37%) |
May 30, 2024 | 26.66 | 26.98 | 26.49 | 26.80 | 13,728 | +0.21(+0.77%) |
May 29, 2024 | 26.80 | 26.90 | 26.50 | 26.59 | 11,157 | -0.37(-1.37%) |
May 28, 2024 | 27.08 | 27.16 | 26.95 | 26.96 | 20,361 | +0.08(+0.30%) |
May 24, 2024 | 26.96 | 27.05 | 26.80 | 26.88 | 10,275 | -0.07(-0.26%) |
May 23, 2024 | 27.14 | 27.16 | 26.85 | 26.95 | 16,611 | -0.15(-0.55%) |
May 22, 2024 | 27.56 | 27.61 | 27.04 | 27.10 | 38,823 | -0.77(-2.76%) |
May 21, 2024 | 27.84 | 28.08 | 27.69 | 27.87 | 26,175 | +0.13(+0.46%) |
May 20, 2024 | 27.52 | 27.84 | 27.41 | 27.74 | 31,669 | +0.19(+0.69%) |
May 17, 2024 | 27.25 | 27.66 | 27.25 | 27.55 | 12,980 | +0.27(+1.00%) |
May 16, 2024 | 27.10 | 27.41 | 27.10 | 27.28 | 10,528 | +0.05(+0.17%) |
May 15, 2024 | 26.87 | 27.34 | 26.87 | 27.23 | 28,052 | +0.19(+0.70%) |
May 14, 2024 | 26.42 | 27.04 | 26.42 | 27.04 | 14,343 | +0.57(+2.17%) |
May 13, 2024 | 26.17 | 26.58 | 26.17 | 26.46 | 13,516 | +0.00(+0.02%) |
May 10, 2024 | 26.26 | 26.65 | 26.21 | 26.46 | 14,600 | +0.22(+0.86%) |
May 09, 2024 | 26.15 | 26.35 | 26.15 | 26.24 | 7,789 | +0.19(+0.71%) |
May 08, 2024 | 25.90 | 26.18 | 25.90 | 26.05 | 6,919 | -0.04(-0.15%) |
May 07, 2024 | 25.99 | 26.19 | 25.95 | 26.09 | 23,386 | -0.23(-0.87%) |
May 06, 2024 | 26.03 | 26.32 | 26.02 | 26.32 | 15,449 | +0.50(+1.94%) |
May 03, 2024 | 26.14 | 26.32 | 25.79 | 25.82 | 18,004 | -0.01(-0.04%) |
May 02, 2024 | 25.59 | 25.89 | 25.43 | 25.83 | 21,483 | +0.20(+0.78%) |
May 01, 2024 | 25.59 | 25.88 | 25.37 | 25.63 | 14,379 | +0.04(+0.16%) |
Apr 30, 2024 | 26.08 | 26.21 | 25.55 | 25.59 | 68,677 | -0.62(-2.37%) |
Apr 29, 2024 | 25.78 | 26.24 | 25.78 | 26.21 | 10,424 | +0.68(+2.66%) |
Apr 26, 2024 | 25.15 | 25.75 | 25.15 | 25.53 | 71,046 | +0.43(+1.71%) |
Apr 25, 2024 | 24.95 | 25.10 | 24.50 | 25.10 | 11,535 | +0.00(+0.00%) |
Apr 24, 2024 | 25.19 | 25.29 | 25.10 | 25.10 | 8,612 | -0.36(-1.41%) |
Apr 23, 2024 | 25.25 | 25.46 | 25.25 | 25.46 | 5,389 | +0.18(+0.71%) |
Apr 22, 2024 | 24.92 | 25.52 | 24.80 | 25.28 | 34,609 | +0.25(+1.00%) |
Apr 19, 2024 | 24.55 | 25.18 | 24.55 | 25.03 | 35,646 | +0.34(+1.38%) |
Apr 18, 2024 | 25.34 | 25.34 | 24.69 | 24.69 | 15,770 | -0.56(-2.22%) |
Apr 17, 2024 | 25.53 | 25.64 | 25.23 | 25.25 | 12,176 | -0.24(-0.94%) |
Apr 16, 2024 | 25.45 | 25.60 | 25.26 | 25.49 | 16,535 | -0.20(-0.78%) |
Apr 15, 2024 | 26.51 | 26.51 | 25.63 | 25.69 | 30,383 | -0.71(-2.69%) |
Apr 12, 2024 | 26.65 | 26.78 | 26.31 | 26.40 | 16,911 | -0.61(-2.26%) |
Apr 11, 2024 | 26.92 | 27.05 | 26.55 | 27.01 | 10,779 | +0.35(+1.31%) |
Apr 10, 2024 | 26.95 | 27.27 | 26.59 | 26.66 | 48,486 | -0.61(-2.24%) |
Apr 09, 2024 | 26.99 | 27.34 | 26.92 | 27.27 | 15,975 | +0.35(+1.30%) |
Apr 08, 2024 | 26.87 | 26.92 | 26.70 | 26.92 | 22,602 | +0.14(+0.52%) |
Apr 05, 2024 | 26.93 | 26.97 | 26.62 | 26.78 | 7,812 | +0.08(+0.30%) |
Apr 04, 2024 | 26.62 | 26.98 | 26.21 | 26.70 | 14,105 | +0.32(+1.21%) |
Apr 03, 2024 | 26.00 | 26.39 | 25.90 | 26.38 | 55,132 | +0.54(+2.09%) |
Apr 02, 2024 | 25.34 | 25.86 | 25.28 | 25.84 | 16,642 | +0.64(+2.54%) |